Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flame Seal Products Inc (OP: FLMP )

0.0002 UNCHANGED
Last Price Updated: 2:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.3000 0.4000 0.3000 0.3600 24,235 +0.06(+20.00%)
Sep 29, 2008 0.3000 0.3000 0.3000 0.3000 2,510 -0.10(-25.00%)
Sep 26, 2008 0.3200 0.4000 0.3200 0.4000 18,543 +0.00(+0.00%)
Sep 25, 2008 0.4000 0.4000 0.3200 0.4000 8,048 +0.00(+0.00%)
Sep 24, 2008 0.4000 0.4000 0.4000 0.4000 21,700 +0.08(+25.00%)
Sep 23, 2008 0.4300 0.4300 0.3000 0.3200 13,650 -0.12(-27.27%)
Sep 22, 2008 0.4850 0.4850 0.2600 0.4400 79,000 -0.04(-9.28%)
Sep 19, 2008 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 18, 2008 0.4750 0.4850 0.4000 0.4850 10,477 +0.01(+2.11%)
Sep 17, 2008 0.4900 0.4900 0.4000 0.4750 6,445 +0.02(+5.56%)
Sep 16, 2008 0.4000 0.4900 0.4000 0.4500 22,192 -0.05(-10.00%)
Sep 15, 2008 0.4900 0.5000 0.4900 0.5000 2,500 +0.00(+0.00%)
Sep 12, 2008 0.4500 0.5000 0.4500 0.5000 22,277 +0.01(+2.04%)
Sep 11, 2008 0.5000 0.5000 0.4900 0.4900 9,000 +0.00(+0.00%)
Sep 10, 2008 0.5100 0.5300 0.4500 0.4900 32,927 -0.02(-3.92%)
Sep 09, 2008 0.4800 0.5200 0.4500 0.5100 45,549 +0.06(+13.33%)
Sep 08, 2008 0.4800 0.5100 0.4500 0.4500 41,181 -0.05(-10.00%)
Sep 05, 2008 0.5200 0.5200 0.5000 0.5000 35,460 -0.03(-5.66%)
Sep 04, 2008 0.5300 0.5300 0.5200 0.5300 12,800 +0.00(+0.00%)
Sep 03, 2008 0.5300 0.5300 0.5200 0.5300 7,192 +0.01(+1.92%)
Sep 02, 2008 0.5200 0.5201 0.5200 0.5200 35,300 -0.01(-1.89%)
Aug 29, 2008 0.5600 0.6000 0.5300 0.5300 14,910 -0.04(-7.02%)
Aug 28, 2008 0.5700 0.5800 0.5500 0.5700 42,320 +0.00(+0.00%)
Aug 27, 2008 0.6200 0.6300 0.5700 0.5700 51,266 -0.08(-12.31%)
Aug 26, 2008 0.6400 0.6500 0.6400 0.6500 5,500 +0.04(+6.56%)
Aug 25, 2008 0.6700 0.6800 0.6000 0.6100 72,869 -0.06(-8.96%)
Aug 22, 2008 0.7000 0.7000 0.6700 0.6700 13,550 -0.03(-4.29%)
Aug 21, 2008 0.7300 0.7300 0.7000 0.7000 22,147 -0.03(-4.11%)
Aug 20, 2008 0.7300 0.7300 0.7300 0.7300 200 +0.04(+5.80%)
Aug 19, 2008 0.6700 0.7200 0.6700 0.6900 1,544 +0.01(+1.47%)
Aug 18, 2008 0.7700 0.7700 0.6200 0.6800 118,342 -0.11(-13.92%)
Aug 15, 2008 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 14, 2008 0.7500 0.7900 0.7200 0.7900 12,802 +0.00(+0.00%)
Aug 13, 2008 0.7200 0.8200 0.7200 0.7900 900 -0.03(-3.66%)
Aug 12, 2008 0.7900 0.8200 0.7900 0.8200 788 +0.00(+0.00%)
Aug 11, 2008 0.8000 0.8200 0.8000 0.8200 6,554 +0.02(+2.50%)
Aug 08, 2008 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Aug 07, 2008 0.8200 0.8200 0.7200 0.7900 12,413 -0.03(-3.66%)
Aug 06, 2008 0.8200 0.8200 0.8200 0.8200 1,850 +0.00(+0.00%)
Aug 05, 2008 0.8200 0.8200 0.8150 0.8200 25,630 -0.02(-2.38%)
Aug 04, 2008 0.8400 0.8400 0.8400 0.8400 1,820 +0.00(+0.00%)
Aug 01, 2008 0.8400 0.8400 0.8200 0.8400 2,000 +0.00(+0.01%)
Jul 31, 2008 0.8300 0.8500 0.8100 0.8399 34,897 +0.00(+0.00%)
Jul 30, 2008 0.8500 0.8500 0.8200 0.8399 11,800 +0.04(+4.99%)
Jul 29, 2008 0.8000 0.8500 0.7800 0.8000 14,800 +0.00(+0.00%)
Jul 28, 2008 0.7700 0.8000 0.7700 0.8000 2,105 +0.00(+0.00%)
Jul 25, 2008 0.8000 0.8000 0.7700 0.8000 13,777 +0.00(+0.00%)
Jul 24, 2008 0.8000 0.8000 0.7600 0.8000 15,000 +0.00(+0.00%)
Jul 23, 2008 0.8000 0.8500 0.7900 0.8000 33,122 -0.05(-5.88%)
Jul 22, 2008 0.8500 0.8500 0.8400 0.8500 61,943 -0.04(-4.49%)
Jul 21, 2008 0.7900 0.9000 0.7500 0.8900 136,507 +0.09(+11.95%)
Jul 18, 2008 0.7400 0.7950 0.7000 0.7950 39,025 +0.06(+7.43%)
Jul 17, 2008 0.7500 0.7600 0.6500 0.7400 64,738 -0.02(-2.63%)
Jul 16, 2008 0.8200 0.8200 0.7100 0.7600 26,120 -0.06(-7.32%)
Jul 15, 2008 0.7900 0.8200 0.7500 0.8200 31,466 -0.08(-8.89%)
Jul 14, 2008 0.8500 0.9000 0.7300 0.9000 10,850 +0.05(+5.88%)
Jul 11, 2008 0.8300 0.8500 0.7500 0.8500 112,065 +0.00(+0.00%)
Jul 10, 2008 0.8500 0.8500 0.8500 0.8500 11,450 -0.05(-5.56%)
Jul 09, 2008 0.8400 0.9000 0.8400 0.9000 42,594 +0.01(+1.12%)
Jul 08, 2008 0.8400 0.9000 0.8300 0.8900 46,796 +0.01(+1.14%)
Jul 07, 2008 0.8100 0.9000 0.8100 0.8800 24,820 +0.03(+3.53%)
Jul 04, 2008 0.8500 0.8500 0.8500 0.8500 17,100 +0.00(+0.00%)
Jul 03, 2008 0.8500 0.8500 0.8500 0.8500 17,100 +0.00(+0.00%)
Jul 02, 2008 0.8300 0.8500 0.8100 0.8500 23,712 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.